| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.5 | 16.07 | 14.01 | 16.07 | 16.07 | +2.68 (+20.01%) | 59,805,447 |
| 29 Sep 2021 | CNY | 11.23 | 13.39 | 11.23 | 13.39 | 13.39 | +2.23 (+19.98%) | 38,646,817 |
| 28 Sep 2021 | CNY | 11.03 | 11.52 | 10.91 | 11.16 | 11.16 | -0.04 (-0.36%) | 20,029,600 |
| 27 Sep 2021 | CNY | 12.09 | 12.2 | 10.9 | 11.2 | 11.2 | -0.79 (-6.59%) | 22,823,000 |
| 24 Sep 2021 | CNY | 12.46 | 12.79 | 11.93 | 11.99 | 11.99 | -0.67 (-5.29%) | 28,638,000 |
| 23 Sep 2021 | CNY | 13.67 | 13.81 | 12.52 | 12.66 | 12.66 | -0.84 (-6.22%) | 39,240,524 |
| 22 Sep 2021 | CNY | 13.98 | 14.34 | 13.28 | 13.5 | 13.5 | -0.4 (-2.88%) | 44,679,532 |
| 17 Sep 2021 | CNY | 14.13 | 15.44 | 13.51 | 13.9 | 13.9 | -0.08 (-0.57%) | 64,358,006 |
| 16 Sep 2021 | CNY | 11.6 | 13.98 | 11.52 | 13.98 | 13.98 | +2.33 (+20%) | 55,107,688 |
| 15 Sep 2021 | CNY | 12.02 | 12.26 | 11.33 | 11.65 | 11.65 | -0.34 (-2.84%) | 34,670,088 |
| 14 Sep 2021 | CNY | 12.43 | 12.97 | 11.92 | 11.99 | 11.99 | -1 (-7.70%) | 50,305,379 |
| 13 Sep 2021 | CNY | 12 | 13.77 | 11.6 | 12.99 | 12.99 | +1.18 (+9.99%) | 74,356,352 |
| 10 Sep 2021 | CNY | 9.94 | 11.81 | 9.9 | 11.81 | 11.81 | +1.97 (+20.02%) | 57,754,002 |
| 9 Sep 2021 | CNY | 10.06 | 10.15 | 9.74 | 9.84 | 9.84 | -0.22 (-2.19%) | 7,578,354 |
| 8 Sep 2021 | CNY | 10.25 | 10.29 | 10 | 10.06 | 10.06 | -0.07 (-0.69%) | 6,934,063 |
| 7 Sep 2021 | CNY | 10.09 | 10.22 | 9.96 | 10.13 | 10.13 | +0.02 (+0.20%) | 7,204,070 |
| 6 Sep 2021 | CNY | 10.05 | 10.42 | 9.95 | 10.11 | 10.11 | +0.07 (+0.70%) | 9,113,000 |
| 3 Sep 2021 | CNY | 9.81 | 10.43 | 9.8 | 10.04 | 10.04 | +0.07 (+0.70%) | 13,089,580 |
| 2 Sep 2021 | CNY | 9.69 | 10.2 | 9.38 | 9.97 | 9.97 | +0.33 (+3.42%) | 11,745,074 |
| 1 Sep 2021 | CNY | 9.59 | 9.74 | 9.4 | 9.64 | 9.64 | +0.09 (+0.94%) | 4,800,400 |
| 31 Aug 2021 | CNY | 9.9 | 9.9 | 9.46 | 9.55 | 9.55 | -0.35 (-3.54%) | 8,444,000 |
| 30 Aug 2021 | CNY | 10.15 | 10.27 | 9.85 | 9.9 | 9.9 | -0.22 (-2.17%) | 7,474,700 |
| 27 Aug 2021 | CNY | 10.03 | 10.34 | 9.85 | 10.12 | 10.12 | +0.14 (+1.40%) | 9,631,500 |
| 26 Aug 2021 | CNY | 10.32 | 10.38 | 9.95 | 9.98 | 9.98 | -0.34 (-3.29%) | 10,011,200 |
| 25 Aug 2021 | CNY | 10.65 | 10.65 | 10.07 | 10.32 | 10.32 | -0.46 (-4.27%) | 14,050,200 |
| 24 Aug 2021 | CNY | 10.76 | 10.89 | 10.62 | 10.78 | 10.78 | +0.03 (+0.28%) | 11,674,770 |
| 23 Aug 2021 | CNY | 10.8 | 10.94 | 10.61 | 10.75 | 10.75 | -0.09 (-0.83%) | 14,509,045 |
| 20 Aug 2021 | CNY | 10.36 | 11.09 | 10.3 | 10.84 | 10.84 | +0.34 (+3.24%) | 20,091,246 |
| 19 Aug 2021 | CNY | 10.22 | 10.88 | 10.22 | 10.5 | 10.5 | +0.31 (+3.04%) | 13,355,000 |
| 18 Aug 2021 | CNY | 10.11 | 10.4 | 9.91 | 10.19 | 10.19 | +0.09 (+0.89%) | 10,730,200 |
